Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 65.21 65.33 64.61 65.32 17,159,428 +1.26(+1.97%)
Jun 28, 2012 63.06 64.17 62.80 64.06 11,322,423 +0.55(+0.87%)
Jun 27, 2012 62.82 63.71 62.69 63.51 9,269,084 +1.00(+1.60%)
Jun 26, 2012 61.28 62.71 61.19 62.50 12,300,860 +1.16(+1.89%)
Jun 25, 2012 61.51 61.64 60.78 61.34 11,452,337 -0.84(-1.35%)
Jun 22, 2012 62.32 62.61 61.65 62.19 18,918,742 +0.26(+0.42%)
Jun 21, 2012 64.06 64.24 61.83 61.93 13,714,749 -2.24(-3.48%)
Jun 20, 2012 64.42 64.73 63.52 64.16 12,290,092 -0.27(-0.41%)
Jun 19, 2012 64.38 64.79 64.25 64.43 9,876,980 +0.37(+0.58%)
Jun 18, 2012 63.86 64.37 63.77 64.06 10,709,508 -0.54(-0.83%)
Jun 15, 2012 63.77 64.70 63.55 64.59 17,914,264 +1.49(+2.36%)
Jun 14, 2012 62.02 63.26 61.85 63.10 10,562,993 +1.11(+1.79%)
Jun 13, 2012 62.34 62.78 61.73 61.99 8,381,554 -0.38(-0.61%)
Jun 12, 2012 62.04 62.47 61.64 62.37 9,582,467 +0.51(+0.83%)
Jun 11, 2012 63.15 63.36 61.65 61.86 11,365,785 -0.58(-0.92%)
Jun 08, 2012 61.85 62.53 61.72 62.43 9,309,102 +0.28(+0.45%)
Jun 07, 2012 62.52 63.15 62.03 62.16 12,873,644 +0.37(+0.59%)
Jun 06, 2012 60.61 61.79 60.42 61.79 11,496,940 +2.05(+3.43%)
Jun 05, 2012 59.68 59.98 59.30 59.74 9,515,763 -0.06(-0.09%)
Jun 04, 2012 59.73 60.14 59.27 59.80 10,973,997 +0.11(+0.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.